Customers Bancorp, Inc. - CUBI-PF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	394.12	408.79	408.79	408.79	394.12	220,708
September 25, 2025	378.34	381.89	381.89	382.18	372.39	442,715
September 24, 2025	416.38	387.24	387.24	416.38	387.24	403,718
September 23, 2025	450.4	442.33	442.33	456.53	441.93	260,391
September 22, 2025	442	443.87	443.87	446	440	205,602
September 19, 2025	440.26	443.4	443.4	443.4	440.26	853,128
September 18, 2025	433.74	455.87	455.87	455.87	433.74	455,984
September 17, 2025	429.81	432.19	432.19	446.26	428.13	561,452
September 16, 2025	442.73	443	443	447.13	436.07	427,540
September 15, 2025	453.67	446.67	446.67	454.73	445.47	226,285
September 12, 2025	25.2	25.22	25.22	25.23	25.2	2,436
September 11, 2025	457.87	454.2	454.2	460.33	452.33	253,626
September 10, 2025	451.6	458.33	458.33	458.8	445.87	458,015
September 09, 2025	424.56	421.12	421.12	425.23	418.31	339,450
September 08, 2025	422.44	424.44	424.44	425.12	414.56	486,016
September 05, 2025	388.78	373.83	373.83	392.28	373.83	674,132
September 04, 2025	390.28	388.67	388.67	394.11	382.22	2.16M
September 03, 2025	397.67	413.89	413.89	413.89	397.67	237,260
September 02, 2025	441.38	447.38	447.38	447.81	437.62	335,393
August 29, 2025	374.58	434.48	434.48	473.27	374.58	510,135
August 28, 2025	385.03	395.39	395.39	395.39	385.03	177,470
August 27, 2025	377.46	384.27	384.27	384.49	377.46	182,984
August 26, 2025	359.79	342.59	342.59	359.79	342.59	216,742
August 25, 2025	380.94	381.94	381.94	384	379.22	195,080
August 22, 2025	400.97	429.5	429.5	429.5	400.97	443,566
August 21, 2025	372.91	363.61	363.61	394.55	363.61	168,378
August 20, 2025	369.28	365.5	365.5	369.28	363	216,081
August 19, 2025	358.81	377.14	377.14	377.14	354.42	242,002
August 18, 2025	345.58	350.26	350.26	351.26	342.97	184,867
August 15, 2025	342.51	337.85	337.85	342.51	334.97	258,738
August 14, 2025	334.05	350.84	350.84	350.84	334.05	226,555
August 13, 2025	338.77	346.84	346.84	346.84	338.77	401,678
August 12, 2025	343.14	327.3	327.3	343.14	327.3	268,212
August 11, 2025	339.03	313.45	313.45	339.03	313.45	261,470
August 08, 2025	311.5	313.2	313.2	313.95	307	203,487
August 07, 2025	338	330.86	330.86	338	329.43	194,518
August 06, 2025	332.74	326.47	326.47	333.11	326.32	207,694
August 05, 2025	340.7	342.86	342.86	342.86	331.81	367,999
August 04, 2025	320.51	322.56	322.56	324.56	319.26	349,892
August 01, 2025	319.95	318.97	318.97	321.69	310.79	555,033
July 31, 2025	331.69	326.92	326.92	333.15	322.44	298,347
July 30, 2025	336.87	333.44	333.44	338.05	330.82	559,525
July 29, 2025	341.59	335.03	335.03	343.59	334.97	629,739
July 28, 2025	320.36	337.13	337.13	337.85	318.36	539,940
July 25, 2025	316.75	300.93	300.93	316.75	300.93	786,301
July 24, 2025	319.18	315.08	315.08	321	313.44	282,804
July 23, 2025	320.92	320.77	320.77	323.33	316.56	361,001
July 22, 2025	320.5	324.46	324.46	324.46	320.5	314,544
July 21, 2025	322.05	319.65	319.65	327.54	319.65	237,877
July 18, 2025	329.74	328.77	328.77	330.87	326.21	176,863
July 17, 2025	314.5	337.58	337.58	337.58	314.5	319,449
July 16, 2025	322.1	322.56	322.56	324.03	315.33	310,501
July 15, 2025	328.92	319.69	319.69	330.82	319.28	349,977
July 14, 2025	324.1	328.46	328.46	328.77	322.22	285,756
July 11, 2025	304.1	309.61	309.61	311.71	299.27	246,896
July 10, 2025	309.76	311.56	311.56	315.27	305.12	281,072
July 09, 2025	332.05	328.05	328.05	333.1	325.79	483,595
July 08, 2025	326.8	328.26	328.26	335.2	326.8	676,651
July 07, 2025	326.1	328.72	328.72	330.65	326.1	453,796
July 03, 2025	325.9	338.21	338.21	338.21	325.9	296,947

Customers Bancorp, Inc. (CUBI-PF) NYSE